Synmosa Biopharma historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	26.024	26.024	25.036	25.135	14.464	3,998,999
2022-05-11	26.370	26.370	25.826	26.073	15.004	996,958
2022-05-10	25.234	26.468	25.184	26.419	15.203	1,566,421
2022-05-09	26.271	26.419	25.629	25.826	14.862	2,984,494
2022-05-06	26.221	26.666	26.172	26.419	15.203	1,724,339
2022-05-05	26.468	26.666	26.221	26.320	15.146	1,196,350
2022-05-04	26.962	26.962	26.370	26.419	15.203	2,497,979
2022-05-03	26.962	27.308	26.863	26.962	15.516	1,087,881
2022-04-29	28.098	28.098	27.061	27.061	15.573	2,475,647
2022-04-28	27.407	27.999	27.160	27.653	15.914	3,333,829
2022-04-27	26.715	27.456	26.172	27.308	15.715	3,451,868
2022-04-26	27.258	27.456	26.765	26.962	15.516	2,105,576
2022-04-25	27.752	27.851	26.666	26.962	15.516	5,069,334
2022-04-22	28.542	28.641	27.456	27.900	16.056	5,903,589
2022-04-21	27.752	28.641	27.752	28.345	16.311	8,438,256
2022-04-20	27.258	27.555	26.567	27.506	15.828	6,755,390
2022-04-19	28.691	28.789	27.407	27.604	15.885	7,808,178
2022-04-18	27.653	28.937	27.456	28.592	16.454	11,236,120
2022-04-15	27.061	28.542	27.011	27.308	15.715	12,807,326
2022-04-14	27.061	27.209	26.370	27.110	15.601	5,353,268
2022-04-13	26.468	26.567	26.024	26.468	15.232	3,035,539
2022-04-12	26.271	26.567	25.826	26.370	15.175	3,447,083
2022-04-11	25.876	26.370	25.777	26.073	15.004	3,815,559
2022-04-08	25.876	25.876	25.530	25.777	14.834	2,024,224
2022-04-07	25.678	25.826	25.481	25.678	14.777	2,191,713
2022-04-06	25.234	25.777	25.184	25.678	14.777	3,955,931
2022-04-01	25.135	25.234	24.839	25.184	14.493	1,555,255
2022-03-31	25.086	25.086	24.789	24.789	14.265	2,456,505
2022-03-30	25.579	25.678	24.937	25.086	14.436	6,747,414
2022-03-29	24.691	24.691	24.444	24.592	14.152	1,457,952
2022-03-28	24.592	24.592	24.345	24.543	14.123	644,433
2022-03-25	24.691	24.740	24.493	24.543	14.123	1,282,487
2022-03-24	24.493	24.641	24.296	24.592	14.152	630,077
2022-03-23	24.592	24.641	24.394	24.493	14.095	1,108,617
2022-03-22	24.444	24.592	24.345	24.493	14.095	918,796
2022-03-21	24.246	24.543	24.246	24.345	14.010	1,111,808
2022-03-18	24.098	24.296	24.049	24.098	13.868	1,119,783
2022-03-17	23.900	24.098	23.802	23.950	13.782	909,226
2022-03-16	23.900	23.999	23.604	23.703	13.640	1,183,589
2022-03-15	23.999	24.148	23.703	23.851	13.725	1,241,013
2022-03-14	24.049	24.246	23.950	23.950	13.782	875,728
2022-03-11	24.246	24.296	23.950	24.049	13.839	850,206
2022-03-10	24.394	24.592	24.197	24.246	13.953	1,263,345
2022-03-09	24.444	24.592	24.246	24.246	13.953	620,506
2022-03-08	24.098	24.493	24.098	24.246	13.953	1,824,832
2022-03-07	24.641	24.691	23.950	24.049	13.839	2,142,264
2022-03-04	24.789	24.839	24.543	24.592	14.152	1,253,774
2022-03-03	24.691	25.036	24.691	24.839	14.294	2,982,899
2022-03-02	24.493	24.641	24.296	24.641	14.180	1,386,171
2022-03-01	24.493	24.691	24.394	24.493	14.095	1,853,545
2022-02-25	23.950	24.493	23.950	24.394	14.038	2,469,266
2022-02-24	24.394	24.394	23.802	23.851	13.725	2,995,660
2022-02-23	24.345	24.444	24.246	24.394	14.038	1,413,288
2022-02-22	24.592	24.641	23.950	24.345	14.010	2,496,383
2022-02-21	24.543	24.641	24.493	24.543	14.123	2,430,983
2022-02-18	24.246	24.543	24.197	24.444	14.066	2,274,660
2022-02-17	24.246	24.493	24.246	24.296	13.981	2,266,684
2022-02-16	24.098	24.296	24.098	24.197	13.924	1,776,978
2022-02-15	24.148	24.148	23.900	23.950	13.782	1,370,219
2022-02-14	23.999	23.999	23.703	23.802	13.697	1,159,662

← NewerPage 19 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.9161 TWD
2025-07-11	0.7010 TWD
2024-08-09	0.6993 TWD
2023-08-08	0.6457 TWD
2022-07-11	0.5868 TWD
2021-09-23	0.3560 TWD
2020-07-09	0.2076 TWD
2019-07-11	0.2382 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.